Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.61 51.68 51.38 51.53 5,919 +0.17(+0.32%)
Nov 29, 2012 51.19 51.53 51.19 51.37 58,266 +0.35(+0.68%)
Nov 28, 2012 50.37 51.09 50.37 51.02 28,893 +0.24(+0.47%)
Nov 27, 2012 50.97 50.97 50.65 50.78 1,587 +0.00(+0.00%)
Nov 26, 2012 50.51 50.85 50.51 50.78 3,715 -0.13(-0.25%)
Nov 23, 2012 50.94 50.94 50.65 50.90 7,174 +1.04(+2.09%)
Nov 21, 2012 49.85 50.01 49.77 49.86 16,501 +0.09(+0.19%)
Nov 20, 2012 49.82 49.91 49.54 49.77 2,757 -0.47(-0.93%)
Nov 19, 2012 49.87 50.25 49.87 50.23 9,707 +1.13(+2.30%)
Nov 16, 2012 49.31 49.34 48.90 49.10 3,096 -0.09(-0.19%)
Nov 15, 2012 49.20 49.21 48.86 49.20 10,538 +0.13(+0.27%)
Nov 14, 2012 49.69 49.69 49.04 49.06 5,763 -0.74(-1.49%)
Nov 13, 2012 49.79 49.92 49.58 49.81 5,441 -0.63(-1.24%)
Nov 12, 2012 50.25 50.48 50.16 50.43 7,089 +0.26(+0.52%)
Nov 09, 2012 50.24 50.43 50.16 50.17 1,848 +0.34(+0.68%)
Nov 08, 2012 50.35 50.35 49.83 49.83 3,639 -0.47(-0.92%)
Nov 07, 2012 50.68 50.68 50.27 50.30 8,099 -0.72(-1.41%)
Nov 06, 2012 51.08 51.23 51.02 51.02 12,101 +0.34(+0.67%)
Nov 05, 2012 50.48 50.75 50.45 50.68 3,812 +0.31(+0.62%)
Nov 02, 2012 50.74 50.74 50.32 50.37 1,448 -0.52(-1.03%)
Nov 01, 2012 50.88 50.96 50.82 50.89 3,812 +0.46(+0.92%)
Oct 31, 2012 50.59 50.59 50.33 50.43 5,532 -0.13(-0.25%)
Oct 26, 2012 50.60 50.55 50.55 50.55 2,452 -0.33(-0.65%)
Oct 25, 2012 51.02 51.02 50.73 50.88 3,533 +0.36(+0.72%)
Oct 24, 2012 50.68 50.68 50.52 50.52 2,899 +0.39(+0.77%)
Oct 23, 2012 50.23 50.23 49.84 50.13 16,852 -0.39(-0.77%)
Oct 19, 2012 50.92 50.92 50.36 50.52 15,211 -0.45(-0.88%)
Oct 18, 2012 51.26 51.26 50.97 50.97 2,281 -0.17(-0.33%)
Oct 17, 2012 50.78 51.36 50.68 51.14 18,715 +0.42(+0.82%)
Oct 16, 2012 50.40 50.72 50.40 50.72 1,759 +0.26(+0.51%)
Oct 15, 2012 50.49 50.49 50.37 50.47 3,059 +0.47(+0.95%)
Oct 12, 2012 49.95 49.99 49.90 49.99 2,750 -0.12(-0.25%)
Oct 11, 2012 50.21 50.32 50.12 50.12 3,618 +0.36(+0.72%)
Oct 10, 2012 50.03 50.03 49.68 49.76 4,877 -0.07(-0.14%)
Oct 09, 2012 50.15 50.15 49.83 49.83 4,906 -0.40(-0.79%)
Oct 08, 2012 50.13 50.23 50.13 50.23 2,862 -0.33(-0.66%)
Oct 05, 2012 50.92 50.92 50.51 50.56 1,826 +0.01(+0.03%)
Oct 04, 2012 50.26 50.65 50.26 50.54 3,580 +0.20(+0.40%)
Oct 03, 2012 50.37 50.49 50.22 50.34 12,233 +0.00(+0.00%)
Oct 02, 2012 50.47 50.57 50.25 50.34 6,274 -0.01(-0.02%)
Oct 01, 2012 50.73 50.73 50.34 50.35 2,316 +0.29(+0.59%)
Sep 28, 2012 50.23 50.23 49.98 50.06 7,680 -0.27(-0.53%)
Sep 27, 2012 49.99 50.37 49.94 50.32 12,212 +0.87(+1.76%)
Sep 26, 2012 49.42 49.54 49.33 49.45 9,146 -0.18(-0.36%)
Sep 25, 2012 50.16 50.40 49.63 49.63 25,686 -0.52(-1.04%)
Sep 24, 2012 50.02 50.15 49.99 50.15 3,847 -0.14(-0.28%)
Sep 21, 2012 50.52 50.52 50.29 50.29 68,372 +0.08(+0.17%)
Sep 20, 2012 50.04 50.29 49.93 50.20 10,782 -0.61(-1.20%)
Sep 19, 2012 50.53 50.81 50.53 50.81 1,708 +0.60(+1.19%)
Sep 18, 2012 50.34 50.34 50.22 50.22 2,192 -0.17(-0.33%)
Sep 17, 2012 50.71 50.71 50.31 50.39 2,149 -0.37(-0.74%)
Sep 14, 2012 50.76 51.13 50.71 50.76 17,958 +0.52(+1.03%)
Sep 13, 2012 49.50 50.46 49.50 50.24 28,188 +0.86(+1.73%)
Sep 12, 2012 49.42 49.45 49.33 49.38 3,186 +0.35(+0.70%)
Sep 11, 2012 48.92 49.16 48.90 49.04 15,470 +0.41(+0.84%)
Sep 10, 2012 48.90 48.90 48.57 48.63 12,561 -0.43(-0.88%)
Sep 07, 2012 48.80 49.08 48.80 49.06 2,605 +0.57(+1.17%)
Sep 06, 2012 47.73 48.61 47.73 48.50 4,115 +0.87(+1.82%)
Sep 05, 2012 47.72 47.73 47.57 47.63 2,512 -0.38(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.